Shinkong Synthetic Fibers Corporation - 1409.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.6	17.7	17.7	17.7	16.5	104.9M
August 15, 2025	14.5	16.1	16.1	16.1	14	45.04M
August 14, 2025	14.45	14.65	14.65	14.9	14.1	47.55M
August 13, 2025	12.95	13.8	13.8	13.8	12.95	13.89M
August 12, 2025	12.4	12.55	12.55	12.65	12.4	1.61M
August 11, 2025	12.65	12.5	12.5	12.7	12.4	2.57M
August 08, 2025	12.7	12.7	12.7	12.85	12.7	1.1M
August 07, 2025	12.6	12.7	12.7	12.75	12.6	2.22M
August 06, 2025	12.5	12.6	12.6	12.65	12.5	1.9M
August 05, 2025	12.75	12.5	12.5	12.85	12.4	4.68M
August 04, 2025	12.85	12.8	12.8	12.9	12.6	1.64M
August 01, 2025	12.9	13	13	13.1	12.75	2.7M
July 31, 2025	12.9	12.9	12.9	13.05	12.85	1.8M
July 30, 2025	12.75	13	13	13.05	12.75	2.74M
July 29, 2025	12.9	12.75	12.75	12.95	12.7	1.02M
July 28, 2025	12.65	12.85	12.85	12.9	12.65	1.13M
July 25, 2025	12.6	12.65	12.65	12.75	12.6	830,683
July 24, 2025	12.7	12.65	12.65	12.8	12.55	874,775
July 23, 2025	12.5	12.8	12.8	12.8	12.45	2.18M
July 22, 2025	12.65	12.4	12.4	12.7	12.4	1.3M
July 21, 2025	12.6	12.65	12.65	12.75	12.55	1.53M
July 18, 2025	12.6	12.6	12.6	12.6	12.5	853,350
July 17, 2025	12.4	12.5	12.5	12.55	12.4	1.14M
July 16, 2025	12.25	12.35	12.35	12.4	12.25	1.07M
July 15, 2025	12.25	12.3	12.3	12.45	12.25	904,147
July 14, 2025	12.3	12.3	12.3	12.4	12.25	656,798
July 11, 2025	12.15	12.3	12.3	12.35	12.05	1.35M
July 10, 2025	12.15	12.15	12.15	12.2	12.05	1.13M
July 09, 2025	12.2	12.15	12.15	12.25	12.15	529,181
July 08, 2025	12.35	12.25	12.25	12.4	12.2	1M
July 07, 2025	12.2	12.4	12.4	12.4	12.1	1.5M
July 04, 2025	12.35	12.2	12.2	12.4	12.1	2.12M
July 03, 2025	12.25	12.35	12.35	12.45	12.25	3.12M
July 02, 2025	12.35	12.25	12.25	12.35	12.25	1.04M
July 01, 2025	12.2	12.3	12.3	12.45	12.2	2.28M
June 30, 2025	12.45	12.15	12.15	12.5	12.15	2.06M
June 27, 2025	12.3	12.45	12.45	12.6	12.3	3.18M
June 26, 2025	12.2	12.3	12.3	12.4	12.2	2.71M
June 25, 2025	12.15	12.15	12.15	12.25	12.1	1.18M
June 24, 2025	11.95	12.1	12.1	12.15	11.9	2.16M
June 23, 2025	11.8	11.8	11.8	11.9	11.65	2.87M
June 20, 2025	12.1	11.9	11.9	12.1	11.9	13.83M
June 19, 2025	12.25	12.1	12.1	12.3	12.1	1.93M
June 18, 2025	12.2	12.3	12.3	12.4	12.15	2.52M
June 17, 2025	12.1	12.25	12.25	12.25	12.05	1.2M
June 16, 2025	12.1	12.1	12.1	12.2	12.05	976,126
June 13, 2025	12.25	12.1	12.1	12.35	12.1	3.41M
June 12, 2025	12.5	12.3	12.3	12.5	12.3	1.51M
June 11, 2025	12.5	12.45	12.45	12.5	12.35	2.04M
June 10, 2025	12.5	12.55	12.55	12.75	12.5	1.9M
June 09, 2025	12.7	12.5	12.5	12.7	12.4	2.16M
June 06, 2025	12.65	12.6	12.6	12.75	12.6	1.33M
June 05, 2025	12.65	12.55	12.55	12.75	12.55	1.98M
June 04, 2025	12.7	12.65	12.65	12.8	12.6	1.39M
June 03, 2025	12.65	12.5	12.5	12.7	12.5	1.49M
June 02, 2025	12.9	12.6	12.6	12.95	12.6	2.66M
May 29, 2025	13.4	13.05	13.05	13.4	13	3.58M
May 28, 2025	13.75	13.3	13.3	13.95	13.15	9.48M
May 27, 2025	14.05	13.4	13.4	14.1	13.3	6.47M
May 26, 2025	14.25	13.9	13.9	14.4	13.75	11.42M

Shinkong Synthetic Fibers Corporation (1409.TW) TAI